Sysco Corp【SYY】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	2.2	2.89283366206	76.05	80.2	75.995	2825081	78.35080278	CS
4	5.44	7.47150116742	72.81	80.2	72.48	3231607	75.98377796	CS
12	-4.25	-5.15151515152	82.5	83.69	68.19	4770057	74.17235762	CS
26	3.64	4.87870258678	74.61	91.845	68.19	4176870	77.87431533	CS
52	3.81	5.1182160129	74.44	91.845	68.19	3613188	77.93993743	CS
156	5.26	7.20646663927	72.99	91.845	62.235	3239042	75.44973034	CS
260	-1.37	-1.72067319769	79.62	91.845	62.235	2905570	76.62260324	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781304000	79.19	-0.45	-0.57	80.2	80.2	78.95	2491210
1781217600	79.64	1.1	1.40	78.41	80.11	78.41	3583050
1781131200	78.54	0.99	1.28	78.32	79.08	77.79	2760914
1781044800	77.55	1.07	1.40	76.34	78.18	76	2489245
1780958400	76.48	0.19	0.25	76.05	76.855	75.995	2800377
1780699200	76.29	1.94	2.61	74.62	76.4	74.5	3605941
1780612800	74.35	-0.89	-1.18	76.37	76.4	74.24	2425360
1780526400	75.24	1.14	1.54	73.71	75.33	73.65	2911191
1780440000	74.1	0.38	0.52	73.54	74.62	73.025	3634674
1780353600	73.72	-2.09	-2.76	74.86	75.2991	73.415	3315791
1780094400	75.81	-0.11	-0.14	75.71	76.0691	75.18	5236714
1780008000	75.92	0.7	0.93	76.27	76.42	74.93	2755098
1779921600	75.22	-0.1	-0.13	75.6	76.2	75.08	2983957
1779835200	75.32	-0.97	-1.27	75.9	76.255	74.945	2873859
1779489600	76.29	-0.71	-0.92	77.1	77.1	75.91	3331419
1779403200	77	1.54	2.04	74	77.1	73.34	3771386
1779316800	75.46	0.27	0.36	74.89	75.84	74.2401	3081950
1779230400	75.19	1.67	2.27	73.58	75.79	72.96	3639929
1779144000	73.52	0.95	1.31	72.81	73.745	72.48	3707741
1778884800	72.57	-0.48	-0.66	73.06	73.33	72.44	5035440
1778798400	73.05	-0.14	-0.19	73.62	73.82	72.99	2418394
1778712000	73.19	0.21	0.29	72.67	73.6609	72.6	3219120
1778625600	72.98	0.41	0.56	72.67	73.4199	71.94	2863503
1778539200	72.57	0.13	0.18	72.36	72.93	72.0212	3191844
1778280000	72.44	-0.44	-0.60	73.27	73.7	72.42	3655370
1778193600	72.88	-0.45	-0.61	73.12	73.12	71.575	5009366
1778107200	73.33	0.49	0.67	73.6	74.06	73.03	4322336
1778020800	72.84	0.35	0.48	72.55	73.31	72.26	2624604
1777934400	72.49	-1.56	-2.11	73.5	74.295	72.18	3692708
1777675200	74.05	-0.66	-0.88	75.05	75.475	73.89	3489867
1777588800	74.71	0.74	1.00	74.04	75.1199	74	4714244
1777502400	73.97	0.6	0.82	73.05	74.16	72.5	5738965
1777416000	73.37	-1.99	-2.64	73.96	74.41	71.56	7981171
1777329600	75.36	-1.2	-1.57	76.35	76.73	74.92	5395377
1777070400	76.56	0.75	0.99	75.52	76.83	75.08	4799137
1776984000	75.81	0.28	0.37	75.75	76.34	75.305	4341266
1776897600	75.53	0.74	0.99	75.15	75.72	74.67	3874540
1776811200	74.79	-1.47	-1.93	76.79	76.9	74.75	3492945
1776724800	76.26	-0.01	-0.01	76.44	77.03	75.92	3166154
1776465600	76.27	2.22	3.00	74.14	76.63	74.12	5748369
1776379200	74.05	-0.04	-0.05	74.2	74.598	73.05	5915008
1776292800	74.09	0.05	0.07	74	74.98	73.66	8038846
1776206400	74.04	0.68	0.93	73.54	74.37	73.48	6019998
1776120000	73.36	0.54	0.74	73.02	73.73	72.63	6923137
1775860800	72.82	-2.17	-2.89	75	75.35	71.62	9907401
1775774400	74.99	-0.16	-0.21	74.75	75.195	73.89	3874198
1775688000	75.15	1.91	2.61	73.82	75.33	73.82	5936528
1775601600	73.24	0	0.00	72.57	73.88	72.02	4898213
1775515200	73.24	2.08	2.92	70.7	73.28	70.62	6373497
1775169600	71.16	-1.01	-1.40	71.09	72.2499	70.42	5721694
1775083200	72.17	0.84	1.18	71.7	72.55	71.065	9664358
1774996800	71.33	2.03	2.93	69.37	71.43	68.19	14580924
1774910400	69.3	-12.5	-15.28	74.84	75.26	68.21	24634380
1774651200	81.8	-0.84	-1.02	82.62	82.72	81.64	2616126
1774564800	82.64	-0.16	-0.19	82.16	83.69	82.06	2023998
1774478400	82.8	0.46	0.56	82.94	83.24	81.41	2997271
1774392000	82.34	0.74	0.91	81.16	82.85	80.8475	3246380
1774305600	81.6	0.27	0.33	82.5	82.93	81.52	3101842
1774046400	81.33	-0.34	-0.42	82.04	82.71	81.02	4954412
1773960000	81.67	-0.84	-1.02	82.46	82.8	80.9864	2659310
1773873600	82.51	-1.78	-2.11	83.82	84.14	82.48	2574023
1773787200	84.29	-0.23	-0.27	84.93	85.37	84.15	2275338
1773700800	84.52	-0.97	-1.13	85.63	85.74	84.4601	2343915